Yantai Moon Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.800	11.880	11.600	11.690	8.868	14,327,675
2025-04-23	11.760	11.950	11.750	11.880	9.012	13,599,426
2025-04-22	11.810	11.850	11.660	11.700	8.875	11,254,100
2025-04-21	11.660	11.800	11.480	11.760	8.921	16,506,300
2025-04-18	11.660	11.770	11.500	11.590	8.792	18,326,913
2025-04-17	11.270	11.700	11.220	11.510	8.731	25,871,008
2025-04-16	11.180	11.200	10.810	11.000	8.344	13,745,391
2025-04-15	11.230	11.350	11.120	11.230	8.519	10,736,571
2025-04-14	11.300	11.430	11.190	11.250	8.534	14,997,255
2025-04-11	10.760	11.280	10.740	11.110	8.428	17,994,340
2025-04-10	10.770	11.160	10.770	10.830	8.215	22,940,580
2025-04-09	10.200	10.720	9.750	10.620	8.056	23,389,145
2025-04-08	11.000	11.000	10.160	10.530	7.988	33,337,547
2025-04-07	11.410	11.450	11.000	11.000	8.344	17,729,140
2025-04-03	12.220	12.430	12.110	12.220	9.270	13,895,281
2025-04-02	12.410	12.580	12.360	12.410	9.414	11,556,509
2025-04-01	12.280	12.650	12.200	12.470	9.459	23,012,909
2025-03-31	12.140	12.320	11.970	12.260	9.300	16,637,663
2025-03-28	12.290	12.530	12.200	12.200	9.255	13,123,987
2025-03-27	12.330	12.500	12.190	12.320	9.346	15,639,581
2025-03-26	12.350	12.510	12.230	12.450	9.444	14,431,324
2025-03-25	12.560	12.730	12.250	12.330	9.353	29,456,633
2025-03-24	12.800	13.000	12.380	12.640	9.588	25,715,014
2025-03-21	12.990	12.990	12.480	12.810	9.717	34,286,461
2025-03-20	13.090	13.280	12.970	13.000	9.861	17,825,210
2025-03-19	13.300	13.330	13.010	13.100	9.937	20,975,370
2025-03-18	13.320	13.480	13.240	13.360	10.135	15,661,620
2025-03-17	13.310	13.440	13.130	13.350	10.127	19,429,150
2025-03-14	12.960	13.330	12.710	13.230	10.036	24,148,087
2025-03-13	13.550	13.550	12.860	12.960	9.831	29,835,910
2025-03-12	13.470	13.780	13.430	13.550	10.279	26,838,756
2025-03-11	13.460	13.480	13.150	13.420	10.180	25,044,240
2025-03-10	13.380	13.610	13.210	13.590	10.309	24,085,941
2025-03-07	13.750	13.750	13.310	13.420	10.180	32,285,240
2025-03-06	13.800	14.120	13.740	13.820	10.484	29,316,808
2025-03-05	13.580	13.930	13.480	13.800	10.468	23,702,355
2025-03-04	13.130	13.620	13.060	13.560	10.286	23,517,370
2025-03-03	13.390	13.660	13.100	13.260	10.059	36,248,732
2025-02-28	14.220	14.430	13.330	13.390	10.157	49,180,253
2025-02-27	14.650	15.050	14.200	14.530	11.022	47,366,263
2025-02-26	14.840	14.910	14.460	14.630	11.098	46,886,114
2025-02-25	13.910	15.410	13.880	14.910	11.310	77,456,849
2025-02-24	15.130	15.130	14.150	14.180	10.757	90,287,928
2025-02-21	14.930	15.160	14.680	15.160	11.500	66,955,565
2025-02-20	13.530	14.360	13.500	13.780	10.453	55,137,033
2025-02-19	13.050	13.590	13.000	13.540	10.271	47,189,868
2025-02-18	13.490	13.840	13.040	13.130	9.960	71,733,883
2025-02-17	12.780	13.680	12.780	13.430	10.188	74,546,513
2025-02-14	12.550	13.280	12.550	12.880	9.770	78,003,010
2025-02-13	12.520	12.780	12.230	12.490	9.475	50,300,136
2025-02-12	12.090	12.580	12.050	12.520	9.497	58,762,553
2025-02-11	11.780	12.310	11.500	12.210	9.262	55,864,195
2025-02-10	12.010	12.050	11.710	11.830	8.974	30,809,547
2025-02-07	11.960	12.280	11.860	12.020	9.118	40,448,367
2025-02-06	11.720	12.050	11.530	12.040	9.133	34,234,525
2025-02-05	11.900	12.140	11.750	11.770	8.928	29,711,875
2025-01-27	12.390	12.400	11.930	11.960	9.073	30,391,530
2025-01-24	12.140	12.480	12.120	12.390	9.399	34,991,596
2025-01-23	12.600	12.650	12.210	12.220	9.270	45,806,302
2025-01-22	12.080	12.500	12.020	12.490	9.475	63,307,632

← NewerPage 7 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1000 CNY
2025-05-29	0.1500 CNY
2025-01-10	0.1000 CNY
2024-06-26	0.1000 CNY
2023-06-28	0.2000 CNY
2022-06-29	0.2000 CNY
2021-07-08	0.0500 CNY
2020-07-16	0.0500 CNY
2019-06-27	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.